Bristol Water PLC - BWRA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	143.95	141.5	141.5	143.95	141.5	12,000
December 03, 2025	141.5	141.5	141.5	141.5	141.5	4,000
December 02, 2025	141.5	141.5	141.5	141.5	141.5	0
December 01, 2025	141.5	141.5	141.5	141.5	141.5	3,400
November 28, 2025	141.5	141.5	141.5	143.5	141.5	6,916
November 27, 2025	141.5	141.5	141.5	143.5	140.86	25,493
November 26, 2025	141.5	143.5	143.5	143.5	141.5	6,184
November 25, 2025	141.5	141.5	141.5	143.5	141.5	15,579
November 24, 2025	141.5	141.5	141.5	143.95	140.75	789
November 21, 2025	141.5	141.5	141.5	141.5	141.5	28,276
November 20, 2025	141.5	141.5	141.5	143.6	141.5	34,038
November 19, 2025	142.5	142	142	142.5	142	140,000
November 18, 2025	142.5	142.5	142.5	144.95	142.5	21,209
November 17, 2025	142.5	142.5	142.5	145	142.5	232
November 14, 2025	144.5	142.5	142.5	145	142.5	212
November 13, 2025	144.5	144	144	144.5	143.25	7,230
November 12, 2025	145.5	144	144	145.5	143.5	20,000
November 11, 2025	141.5	144	144	145	141.5	18,215
November 10, 2025	141.5	141.5	141.5	144	141.5	3,751
November 07, 2025	141.5	141.5	141.5	141.5	141.5	3,996
November 06, 2025	141.5	141.5	141.5	144	141.5	285
November 05, 2025	141.5	141.5	141.5	144	141.5	216
November 04, 2025	141.5	141.5	141.5	144	141.5	216
November 03, 2025	141.5	141.5	141.5	144	141.5	5,911
October 31, 2025	141.5	141	141	142.25	141	14,000
October 30, 2025	141.5	141	141	141.5	141	552,660
October 29, 2025	141.5	141	141	142.13	141	18,422
October 28, 2025	141.5	141	141	143	141	10,444
October 27, 2025	141.5	141	141	142.1	141	27,821
October 24, 2025	141.5	141	141	142.1	141	3,800
October 23, 2025	141.5	141.5	141.5	141.5	141.5	389,564
October 22, 2025	141.5	141	141	143	141	27,937
October 21, 2025	141	141	141	142	141	6,189
October 20, 2025	141.5	141	141	143	141	27,762
October 17, 2025	141.5	141	141	143	141	17,417
October 16, 2025	142.5	141	141	142.55	141	10,600
October 15, 2025	141.5	141.5	141.5	144	141.5	33,315
October 14, 2025	141.5	141.5	141.5	143.85	141.5	716
October 13, 2025	141.5	141.5	141.5	143.85	141.5	24,572
October 10, 2025	143	141.5	141.5	143.89	141.5	7,312
October 09, 2025	144	143	143	144	143	5,716
October 08, 2025	144.5	143	143	144.5	143	14,562
October 07, 2025	144	143	143	144	143	39,200
October 06, 2025	144	143	143	144	143	12,942
October 03, 2025	144	143	143	144	143	5,754
October 02, 2025	140.5	143	143	143	140.5	11,319
October 01, 2025	140.5	140.5	140.5	142.5	140.5	14,965
September 30, 2025	140.5	140	140	142.5	140	7,878
September 29, 2025	140.5	140	140	142	140	1,450
September 26, 2025	140.5	140	140	141.21	140	21,000
September 25, 2025	140.5	140	140	141.2	140	44
September 24, 2025	140.5	140	140	141.2	140	9,350
September 23, 2025	140.5	140	140	140.5	140	3,440
September 22, 2025	140.5	140	140	142	140	3,440
September 19, 2025	140.5	140	140	141.2	140	6,474
September 18, 2025	140.5	140	140	142	140	132
September 17, 2025	139.5	140	140	142	139.5	58,479
September 16, 2025	139.5	139.5	139.5	141	139.5	62
September 15, 2025	139.5	139.5	139.5	141.9	139.5	18,415
September 12, 2025	139.5	139.5	139.5	141	139.5	2,000

Bristol Water PLC (BWRA.L) LSE